A10 Networks Inc (ATEN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 3.94265232975 | 19.53 | 21 | 18.52 | 807721 | 20.20716577 | CS |
| 4 | 1.87 | 10.1465002713 | 18.43 | 21 | 17.61 | 692308 | 19.27619162 | CS |
| 12 | 3.74 | 22.5845410628 | 16.56 | 21 | 16.2 | 705910 | 18.35302265 | CS |
| 26 | 7.96 | 64.5056726094 | 12.34 | 21 | 12.27 | 644145 | 16.05384554 | CS |
| 52 | 7.42 | 57.6086956522 | 12.88 | 21 | 12.27 | 739649 | 14.85479267 | CS |
| 156 | 6.41 | 46.1483081353 | 13.89 | 21 | 10.035 | 755432 | 14.58606064 | CS |
| 260 | 13.08 | 181.163434903 | 7.22 | 21 | 3.43 | 754064 | 12.88963634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 20.83 | 0.55 | 2.71 | 18.65 | 20.885 | 18.52 | 1240212 |
| 1738712400 | 20.28 | 0.58 | 2.94 | 19.8 | 20.49 | 19.75 | 1031836 |
| 1738626000 | 19.7 | 0.09 | 0.46 | 19.2 | 19.78 | 19.0001 | 586360 |
| 1738366800 | 19.61 | -0.26 | -1.31 | 19.95 | 20.015 | 19.55 | 594324 |
| 1738280400 | 19.87 | 0.55 | 2.85 | 19.53 | 19.89 | 19.5039 | 599174 |
| 1738194000 | 19.32 | 0.21 | 1.10 | 19.21 | 19.63 | 19.05 | 649171 |
| 1738107600 | 19.11 | 0.56 | 3.02 | 18.66 | 19.265 | 18.54 | 633709 |
| 1738021200 | 18.55 | -0.72 | -3.74 | 19.04 | 19.325 | 18.53 | 620776 |
| 1737762000 | 19.27 | 0.24 | 1.26 | 19.45 | 19.6281 | 19.15 | 689539 |
| 1737675600 | 19.03 | 0 | 0.00 | 19.03 | 19.03 | 19.03 | 0 |
| 1737589200 | 19.03 | 0.03 | 0.16 | 19.06 | 19.2161 | 18.99 | 409115 |
| 1737502800 | 19 | 0.04 | 0.21 | 19.16 | 19.23 | 18.955 | 581023 |
| 1737157200 | 18.96 | 0.24 | 1.28 | 18.92 | 19.05 | 18.7641 | 1324328 |
| 1737070800 | 18.72 | -0.07 | -0.37 | 18.91 | 18.92 | 18.62 | 458069 |
| 1736984400 | 18.79 | 0.58 | 3.19 | 18.5 | 18.9 | 18.39 | 555727 |
| 1736898000 | 18.21 | 0.22 | 1.22 | 18.04 | 18.4616 | 18.01 | 664186 |
| 1736811600 | 17.99 | -0.37 | -2.02 | 18.15 | 18.255 | 17.61 | 703821 |
| 1736552400 | 18.36 | -0.34 | -1.82 | 18.49 | 18.67 | 18.34 | 460254 |
| 1736379600 | 18.7 | 0.14 | 0.75 | 18.42 | 18.77 | 18.32 | 550818 |
| 1736293200 | 18.56 | 0.26 | 1.42 | 18.24 | 18.57 | 17.83 | 706115 |
| 1736206800 | 18.3 | 0.01 | 0.05 | 18.27 | 18.52 | 18.15 | 480338 |
| 1735947600 | 18.29 | 0.14 | 0.77 | 18.18 | 18.31 | 18.075 | 357565 |
| 1735861200 | 18.15 | -0.25 | -1.36 | 18.52 | 18.5514 | 17.95 | 398821 |
| 1735688400 | 18.4 | -0.01 | -0.05 | 18.51 | 18.63 | 18.39 | 435650 |
| 1735602000 | 18.41 | -0.17 | -0.91 | 18.43 | 18.51 | 18.18 | 396967 |
| 1735342800 | 18.58 | -0.23 | -1.22 | 18.76 | 18.79 | 18.4 | 347022 |
| 1735256400 | 18.81 | 0.2 | 1.07 | 18.56 | 18.83 | 18.48 | 303664 |
| 1735077840 | 18.61 | 0.1 | 0.54 | 18.49 | 18.63 | 18.38 | 189896 |
| 1734997200 | 18.51 | -0.01 | -0.05 | 18.4 | 18.58 | 18.32 | 459960 |
| 1734738000 | 18.52 | 0.12 | 0.65 | 18.14 | 18.75 | 18.14 | 3821699 |
| 1734651600 | 18.4 | 0.1 | 0.55 | 18.2 | 18.67 | 18.2 | 1150777 |
| 1734565200 | 18.3 | -0.69 | -3.63 | 19.11 | 19.15 | 18.255 | 879048 |
| 1734478800 | 18.99 | -0.21 | -1.09 | 19.2 | 19.34 | 18.845 | 716448 |
| 1734392400 | 19.2 | 0.53 | 2.84 | 18.77 | 19.37 | 18.7 | 1244706 |
| 1734133200 | 18.67 | -0.3 | -1.58 | 18.91 | 18.9399 | 18.55 | 457565 |
| 1734046800 | 18.97 | 0.35 | 1.88 | 18.54 | 18.97 | 18.48 | 459123 |
| 1733960400 | 18.62 | 0.1 | 0.54 | 18.59 | 18.725 | 18.33 | 785094 |
| 1733874000 | 18.52 | 0.12 | 0.65 | 18.25 | 18.625 | 18.15 | 733437 |
| 1733787600 | 18.4 | 0.27 | 1.49 | 18.24 | 18.4 | 18.13 | 589616 |
| 1733528400 | 18.13 | 0.01 | 0.06 | 18.25 | 18.31 | 17.8535 | 648255 |
| 1733442000 | 18.12 | 0.1 | 0.55 | 17.99 | 18.27 | 17.81 | 1217491 |
| 1733355600 | 18.02 | 0.79 | 4.59 | 17.27 | 18.03 | 17.24 | 603614 |
| 1733269200 | 17.23 | -0.27 | -1.54 | 17.37 | 17.675 | 17.135 | 530857 |
| 1733182800 | 17.5 | 0.45 | 2.64 | 16.84 | 17.51 | 16.805 | 782930 |
| 1732917840 | 17.05 | -0.08 | -0.47 | 17.11 | 17.18 | 16.78 | 424320 |
| 1732750800 | 17.13 | 0.19 | 1.12 | 16.95 | 17.17 | 16.84 | 727335 |
| 1732664400 | 16.94 | 0.45 | 2.73 | 16.469999 | 16.96 | 16.36 | 1528689 |
| 1732578000 | 16.489999 | -0.13 | -0.78 | 16.71 | 16.76 | 16.48 | 561123 |
| 1732318800 | 16.62 | 0.06 | 0.36 | 16.68 | 16.84 | 16.57 | 651009 |
| 1732232400 | 16.559999 | 0.08 | 0.49 | 16.59 | 16.73 | 16.46 | 755871 |
| 1732146000 | 16.48 | 0.08 | 0.49 | 16.42 | 16.559999 | 16.27 | 618871 |
| 1732059600 | 16.399999 | 0.05 | 0.31 | 16.17 | 16.46 | 16.17 | 432342 |
| 1731973200 | 16.35 | -0.09 | -0.55 | 16.42 | 16.614999 | 16.34 | 675353 |
| 1731714000 | 16.44 | -0.12 | -0.72 | 16.55 | 16.55 | 16.329999 | 478912 |
| 1731627600 | 16.559999 | 0.04 | 0.24 | 16.46 | 16.585 | 16.3 | 663502 |
| 1731541200 | 16.52 | -0.16 | -0.96 | 16.719999 | 16.92 | 16.45 | 862771 |
| 1731454800 | 16.68 | 0.06 | 0.36 | 16.55 | 16.81 | 16.482 | 785670 |
| 1731368400 | 16.62 | 0.42 | 2.59 | 16.12 | 16.71 | 15.98 | 1066843 |
| 1731109200 | 16.2 | 0.74 | 4.79 | 15.18 | 16.28 | 15.14 | 982763 |
| 1731022800 | 15.46 | 0.22 | 1.44 | 15.31 | 15.5299 | 15.21 | 1351975 |
| 1730936400 | 15.24 | 0.52 | 3.53 | 15 | 15.42 | 15 | 800010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
